INSAN Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1,168.00 | 1,189.00 | 1,168.00 | 1,179.00 | 11,599.38 | 10,317 |
| 2025-10-27 | 1,188.00 | 1,196.00 | 1,168.00 | 1,173.00 | 11,540.35 | 19,617 |
| 2025-10-24 | 1,200.00 | 1,209.00 | 1,184.00 | 1,188.00 | 11,687.92 | 9,186 |
| 2025-10-23 | 1,212.00 | 1,212.00 | 1,190.00 | 1,200.00 | 11,805.98 | 6,962 |
| 2025-10-22 | 1,180.00 | 1,206.00 | 1,179.00 | 1,196.00 | 11,766.63 | 8,311 |
| 2025-10-21 | 1,203.00 | 1,210.00 | 1,178.00 | 1,186.00 | 11,668.25 | 15,504 |
| 2025-10-20 | 1,201.00 | 1,202.00 | 1,187.00 | 1,195.00 | 11,756.79 | 10,265 |
| 2025-10-17 | 1,201.00 | 1,204.00 | 1,189.00 | 1,195.00 | 11,756.79 | 8,762 |
| 2025-10-16 | 1,220.00 | 1,226.00 | 1,205.00 | 1,208.00 | 11,884.69 | 10,950 |
| 2025-10-15 | 1,230.00 | 1,265.00 | 1,206.00 | 1,219.00 | 11,992.91 | 14,686 |
| 2025-10-14 | 1,206.00 | 1,207.00 | 1,197.00 | 1,205.00 | 11,855.17 | 7,108 |
| 2025-10-13 | 1,202.00 | 1,225.00 | 1,192.00 | 1,206.00 | 11,865.01 | 12,339 |
| 2025-10-10 | 1,224.00 | 1,226.00 | 1,197.00 | 1,214.00 | 11,943.72 | 16,699 |
| 2025-10-02 | 1,234.00 | 1,245.00 | 1,222.00 | 1,230.00 | 12,101.13 | 7,905 |
| 2025-10-01 | 1,224.00 | 1,233.00 | 1,218.00 | 1,228.00 | 12,081.46 | 4,317 |
| 2025-09-30 | 1,216.00 | 1,290.00 | 1,206.00 | 1,225.00 | 12,051.94 | 12,789 |
| 2025-09-29 | 1,224.00 | 1,224.00 | 1,203.00 | 1,216.00 | 11,963.40 | 5,799 |
| 2025-09-26 | 1,216.00 | 1,219.00 | 1,195.00 | 1,202.00 | 11,825.66 | 5,265 |
| 2025-09-25 | 1,197.00 | 1,216.00 | 1,196.00 | 1,214.00 | 11,943.72 | 6,292 |
| 2025-09-24 | 1,212.00 | 1,218.00 | 1,195.00 | 1,197.00 | 11,776.47 | 15,439 |
| 2025-09-23 | 1,226.00 | 1,228.00 | 1,209.00 | 1,212.00 | 11,924.04 | 12,997 |
| 2025-09-22 | 1,242.00 | 1,242.00 | 1,225.00 | 1,226.00 | 12,061.78 | 12,691 |
| 2025-09-19 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 12,219.19 | 0 |
| 2025-09-18 | 1,241.00 | 1,260.00 | 1,233.00 | 1,242.00 | 12,219.19 | 5,328 |
| 2025-09-17 | 1,249.00 | 1,250.00 | 1,232.00 | 1,241.00 | 12,209.35 | 12,080 |
| 2025-09-16 | 1,252.00 | 1,267.00 | 1,248.00 | 1,249.00 | 12,288.06 | 14,227 |
| 2025-09-15 | 1,270.00 | 1,273.00 | 1,258.00 | 1,259.00 | 12,386.44 | 6,408 |
| 2025-09-12 | 1,263.00 | 1,270.00 | 1,253.00 | 1,269.00 | 12,484.83 | 4,147 |
| 2025-09-11 | 1,253.00 | 1,265.00 | 1,249.00 | 1,263.00 | 12,425.80 | 5,429 |
| 2025-09-10 | 1,250.00 | 1,274.00 | 1,235.00 | 1,255.00 | 12,347.09 | 9,072 |
| 2025-09-09 | 1,254.00 | 1,254.00 | 1,229.00 | 1,241.00 | 12,209.35 | 5,962 |
| 2025-09-08 | 1,264.00 | 1,264.00 | 1,238.00 | 1,249.00 | 12,288.06 | 4,790 |
| 2025-09-05 | 1,244.00 | 1,252.00 | 1,238.00 | 1,246.00 | 12,258.54 | 5,436 |
| 2025-09-04 | 1,240.00 | 1,251.00 | 1,235.00 | 1,244.00 | 12,238.87 | 2,266 |
| 2025-09-03 | 1,250.00 | 1,250.00 | 1,231.00 | 1,240.00 | 12,199.52 | 5,424 |
| 2025-09-02 | 1,238.00 | 1,250.00 | 1,224.00 | 1,239.00 | 12,189.68 | 5,929 |
| 2025-09-01 | 1,267.00 | 1,267.00 | 1,238.00 | 1,238.00 | 12,179.84 | 7,089 |
| 2025-08-29 | 1,253.00 | 1,255.00 | 1,240.00 | 1,251.00 | 12,307.74 | 10,634 |
| 2025-08-28 | 1,247.00 | 1,266.00 | 1,243.00 | 1,253.00 | 12,327.41 | 5,616 |
| 2025-08-27 | 1,271.00 | 1,281.00 | 1,256.00 | 1,257.00 | 12,366.77 | 6,410 |
| 2025-08-26 | 1,286.00 | 1,295.00 | 1,270.00 | 1,271.00 | 12,504.50 | 4,350 |
| 2025-08-25 | 1,286.00 | 1,293.00 | 1,280.00 | 1,288.00 | 12,671.75 | 4,006 |
| 2025-08-22 | 1,287.00 | 1,287.00 | 1,268.00 | 1,284.00 | 12,632.40 | 4,255 |
| 2025-08-21 | 1,291.00 | 1,291.00 | 1,266.00 | 1,268.00 | 12,474.99 | 7,559 |
| 2025-08-20 | 1,284.00 | 1,284.00 | 1,249.00 | 1,272.00 | 12,514.34 | 11,623 |
| 2025-08-19 | 1,302.00 | 1,302.00 | 1,275.00 | 1,284.00 | 12,632.40 | 8,295 |
| 2025-08-18 | 1,295.00 | 1,295.00 | 1,280.00 | 1,292.00 | 12,711.11 | 7,557 |
| 2025-08-14 | 1,302.00 | 1,309.00 | 1,290.00 | 1,295.00 | 12,740.62 | 9,060 |
| 2025-08-13 | 1,300.00 | 1,329.00 | 1,291.00 | 1,296.00 | 12,750.46 | 7,812 |
| 2025-08-12 | 1,297.00 | 1,320.00 | 1,297.00 | 1,301.00 | 12,799.65 | 7,012 |
| 2025-08-11 | 1,334.00 | 1,334.00 | 1,291.00 | 1,308.00 | 12,868.52 | 22,384 |
| 2025-08-08 | 1,336.00 | 1,345.00 | 1,275.00 | 1,334.00 | 13,124.32 | 13,354 |
| 2025-08-07 | 1,346.00 | 1,346.00 | 1,321.00 | 1,327.00 | 13,055.45 | 7,375 |
| 2025-08-06 | 1,320.00 | 1,340.00 | 1,320.00 | 1,338.00 | 13,163.67 | 7,655 |
| 2025-08-05 | 1,301.00 | 1,340.00 | 1,301.00 | 1,317.00 | 12,957.07 | 7,838 |
| 2025-08-04 | 1,300.00 | 1,332.00 | 1,290.00 | 1,317.00 | 12,957.07 | 6,762 |
| 2025-08-01 | 1,328.00 | 1,328.00 | 1,290.00 | 1,300.00 | 12,789.81 | 17,449 |
| 2025-07-31 | 1,332.00 | 1,344.00 | 1,314.00 | 1,338.00 | 13,163.67 | 10,160 |
| 2025-07-30 | 1,325.00 | 1,357.00 | 1,316.00 | 1,339.00 | 13,173.51 | 16,372 |
| 2025-07-29 | 1,342.00 | 1,342.00 | 1,310.00 | 1,325.00 | 13,035.77 | 24,208 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
| 2024-12-27 | 20.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 40.0000 KRW |
| 2021-12-29 | 80.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.